Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aura Biosciences, Inc. - Common Stock (NQ: AURA )

8.230 +0.050 (+0.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.130 8.330 8.045 8.230 82,054 +0.05(+0.61%)
Dec 23, 2024 8.160 8.240 8.000 8.180 118,576 -0.02(-0.24%)
Dec 20, 2024 8.030 8.430 8.010 8.200 612,493 +0.04(+0.49%)
Dec 19, 2024 8.410 8.410 8.100 8.160 105,540 -0.18(-2.16%)
Dec 18, 2024 8.710 8.720 8.025 8.340 427,321 -0.33(-3.81%)
Dec 17, 2024 8.890 8.890 8.600 8.670 176,186 -0.22(-2.47%)
Dec 16, 2024 8.400 9.040 8.400 8.890 226,228 +0.48(+5.71%)
Dec 13, 2024 8.390 8.510 8.320 8.410 121,520 -0.03(-0.36%)
Dec 12, 2024 8.650 8.710 8.300 8.440 267,767 -0.22(-2.54%)
Dec 11, 2024 9.060 9.140 8.500 8.660 210,938 -0.25(-2.81%)
Dec 10, 2024 8.750 9.040 8.675 8.910 138,247 +0.19(+2.18%)
Dec 09, 2024 9.030 9.127 8.700 8.720 200,910 -0.25(-2.79%)
Dec 06, 2024 8.360 9.049 8.360 8.970 143,223 +0.69(+8.33%)
Dec 05, 2024 8.450 8.570 8.240 8.280 145,726 -0.20(-2.36%)
Dec 04, 2024 8.700 8.800 8.430 8.480 162,575 -0.15(-1.74%)
Dec 03, 2024 9.100 9.260 8.610 8.630 201,694 -0.51(-5.58%)
Dec 02, 2024 9.360 9.530 9.110 9.140 135,992 -0.17(-1.83%)
Nov 29, 2024 9.130 9.390 9.000 9.310 144,237 +0.31(+3.44%)
Nov 27, 2024 9.010 9.110 8.915 9.000 288,943 +0.04(+0.45%)
Nov 26, 2024 8.880 9.273 8.860 8.960 100,844 +0.08(+0.90%)
Nov 25, 2024 9.000 9.215 8.880 8.880 204,260 -0.07(-0.78%)
Nov 22, 2024 9.060 9.170 8.920 8.950 285,883 -0.08(-0.89%)
Nov 21, 2024 8.770 9.110 8.710 9.030 608,763 +0.28(+3.20%)
Nov 20, 2024 8.910 9.070 8.740 8.750 253,015 -0.17(-1.91%)
Nov 19, 2024 9.140 9.200 8.895 8.920 300,934 -0.22(-2.41%)
Nov 18, 2024 9.360 9.785 9.030 9.140 485,482 -0.33(-3.48%)
Nov 15, 2024 10.04 10.16 9.420 9.470 284,021 -0.50(-5.02%)
Nov 14, 2024 10.47 10.48 9.920 9.970 115,589 -0.36(-3.48%)
Nov 13, 2024 11.04 11.04 10.30 10.33 117,553 -0.32(-3.00%)
Nov 12, 2024 11.06 11.22 10.46 10.65 174,984 -0.49(-4.40%)
Nov 11, 2024 11.00 11.22 10.77 11.14 138,807 +0.26(+2.39%)
Nov 08, 2024 11.07 11.20 10.48 10.88 127,561 -0.08(-0.73%)
Nov 07, 2024 11.11 11.29 10.81 10.96 232,051 -0.04(-0.36%)
Nov 06, 2024 11.12 11.25 10.51 11.00 289,513 +0.71(+6.90%)
Nov 05, 2024 10.09 10.39 10.04 10.29 91,279 +0.12(+1.18%)
Nov 04, 2024 10.06 10.38 10.06 10.17 99,981 +0.02(+0.20%)
Nov 01, 2024 10.52 10.64 10.14 10.15 138,225 -0.29(-2.78%)
Oct 31, 2024 10.31 10.73 10.05 10.44 182,307 +0.08(+0.77%)
Oct 30, 2024 10.50 10.70 10.20 10.36 189,347 -0.35(-3.27%)
Oct 29, 2024 10.74 10.89 10.61 10.71 110,015 -0.27(-2.46%)
Oct 28, 2024 11.10 11.33 10.91 10.98 86,200 +0.06(+0.55%)
Oct 25, 2024 11.31 11.35 10.76 10.92 116,734 -0.32(-2.85%)
Oct 24, 2024 11.48 11.52 11.05 11.24 143,874 -0.16(-1.40%)
Oct 23, 2024 11.25 11.57 11.00 11.40 356,437 +0.01(+0.09%)
Oct 22, 2024 11.65 11.72 11.01 11.39 201,424 -0.26(-2.23%)
Oct 21, 2024 11.91 11.99 11.39 11.65 486,640 -0.09(-0.77%)
Oct 18, 2024 11.45 12.38 11.20 11.74 1,233,006 +1.45(+14.09%)
Oct 17, 2024 10.24 10.49 10.20 10.29 248,782 +0.04(+0.39%)
Oct 16, 2024 9.850 10.41 9.845 10.25 211,571 +0.39(+3.96%)
Oct 15, 2024 9.380 9.910 9.098 9.860 85,969 +0.53(+5.68%)
Oct 14, 2024 9.140 9.570 9.100 9.330 151,533 +0.25(+2.75%)
Oct 11, 2024 8.370 9.120 8.370 9.080 119,370 +0.65(+7.71%)
Oct 10, 2024 8.190 8.460 8.100 8.430 92,318 +0.11(+1.32%)
Oct 09, 2024 8.460 8.510 8.200 8.320 79,457 -0.13(-1.54%)
Oct 08, 2024 8.500 8.610 8.270 8.450 77,434 +0.02(+0.24%)
Oct 07, 2024 8.670 8.805 8.350 8.430 59,476 -0.29(-3.33%)
Oct 04, 2024 8.830 8.860 8.610 8.720 63,915 -0.01(-0.11%)
Oct 03, 2024 8.650 8.990 8.540 8.730 106,017 -0.01(-0.11%)
Oct 02, 2024 8.600 8.850 8.510 8.740 92,954 +0.16(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.